Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zenvia Inc Cl A (NQ: ZENV )

2.905 -0.035 (-1.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.9200 1.040 0.8000 0.8700 229,306 -0.05(-4.92%)
Apr 27, 2023 0.8300 1.100 0.8200 0.9150 140,131 +0.10(+11.59%)
Apr 26, 2023 0.7810 0.8200 0.7810 0.8200 22,074 +0.02(+3.09%)
Apr 25, 2023 0.8400 0.8573 0.7700 0.7954 101,002 -0.04(-5.31%)
Apr 24, 2023 0.8400 0.8899 0.8400 0.8400 11,172 -0.04(-4.01%)
Apr 21, 2023 0.8401 0.9099 0.8401 0.8751 22,157 +0.03(+2.95%)
Apr 20, 2023 0.9000 0.9500 0.8300 0.8500 83,542 -0.03(-3.66%)
Apr 19, 2023 0.9500 0.9500 0.8823 0.8823 22,400 -0.05(-5.13%)
Apr 18, 2023 0.9900 1.000 0.9100 0.9300 37,043 -0.06(-6.06%)
Apr 17, 2023 0.9100 0.9999 0.9100 0.9900 115,870 +0.08(+8.79%)
Apr 14, 2023 0.9400 0.9400 0.9100 0.9100 8,020 -0.01(-0.55%)
Apr 13, 2023 0.8863 0.9290 0.8400 0.9150 21,799 +0.00(+0.00%)
Apr 12, 2023 0.9927 0.9927 0.8500 0.9150 14,940 +0.05(+5.17%)
Apr 11, 2023 0.8700 0.9399 0.8500 0.8700 36,246 +0.00(+0.00%)
Apr 10, 2023 0.8400 0.9000 0.8111 0.8700 47,396 -0.03(-3.33%)
Apr 06, 2023 0.9800 0.9899 0.8901 0.9000 16,872 -0.05(-5.06%)
Apr 05, 2023 0.9300 1.000 0.9167 0.9480 66,877 +0.02(+1.94%)
Apr 04, 2023 0.9500 0.9500 0.8657 0.9300 73,446 +0.03(+2.76%)
Apr 03, 2023 1.010 1.070 0.8800 0.9050 69,428 -0.09(-9.50%)
Mar 31, 2023 1.050 1.050 0.9800 1.000 56,215 +0.01(+1.01%)
Mar 30, 2023 0.9215 1.040 0.9215 0.9900 61,819 +0.04(+4.21%)
Mar 29, 2023 0.9823 0.9823 0.8800 0.9500 66,839 +0.02(+2.70%)
Mar 28, 2023 0.8550 0.9500 0.8400 0.9250 66,119 +0.04(+4.86%)
Mar 27, 2023 0.9000 0.9600 0.8650 0.8821 3,586 -0.02(-1.99%)
Mar 24, 2023 0.8900 0.9600 0.8456 0.9000 48,086 +0.01(+1.09%)
Mar 23, 2023 0.9400 0.9400 0.8501 0.8903 47,441 -0.01(-1.08%)
Mar 22, 2023 0.8400 0.9500 0.8310 0.9000 117,147 +0.03(+3.46%)
Mar 21, 2023 0.8500 0.8800 0.8299 0.8699 55,177 +0.04(+4.82%)
Mar 20, 2023 0.8500 0.8999 0.8110 0.8299 46,877 -0.03(-3.50%)
Mar 17, 2023 0.9200 0.9200 0.8600 0.8600 35,367 -0.07(-7.53%)
Mar 16, 2023 0.9021 0.9500 0.8570 0.9300 137,433 +0.00(+0.00%)
Mar 15, 2023 1.005 1.005 0.8400 0.9300 103,113 -0.08(-7.92%)
Mar 14, 2023 1.000 1.060 0.9500 1.010 130,574 +0.04(+4.12%)
Mar 13, 2023 1.050 1.050 0.8003 0.9700 127,097 -0.08(-7.62%)
Mar 10, 2023 1.140 1.175 1.030 1.050 57,865 -0.09(-7.89%)
Mar 09, 2023 1.240 1.240 1.140 1.140 27,213 -0.10(-8.06%)
Mar 08, 2023 1.160 1.240 1.140 1.240 27,300 +0.07(+5.98%)
Mar 07, 2023 1.200 1.210 1.150 1.170 10,364 -0.04(-3.31%)
Mar 06, 2023 1.150 1.220 1.150 1.210 13,977 +0.03(+2.54%)
Mar 03, 2023 1.233 1.233 1.170 1.180 53,134 -0.03(-2.48%)
Mar 02, 2023 1.140 1.250 1.140 1.210 15,826 +0.05(+4.31%)
Mar 01, 2023 1.180 1.190 1.140 1.160 5,377 -0.01(-0.85%)
Feb 28, 2023 1.130 1.180 1.130 1.170 10,377 +0.04(+3.54%)
Feb 27, 2023 1.170 1.190 1.120 1.130 42,480 -0.04(-3.42%)
Feb 24, 2023 1.140 1.170 1.094 1.170 48,968 +0.00(+0.00%)
Feb 23, 2023 1.140 1.190 1.130 1.170 32,214 +0.05(+4.46%)
Feb 22, 2023 1.090 1.150 1.090 1.120 21,611 +0.01(+0.90%)
Feb 21, 2023 1.160 1.160 1.060 1.110 99,732 -0.03(-2.63%)
Feb 17, 2023 1.190 1.190 1.140 1.140 52,370 -0.07(-5.79%)
Feb 16, 2023 1.180 1.230 1.140 1.210 107,494 +0.02(+1.68%)
Feb 15, 2023 1.260 1.310 1.140 1.190 300,334 -0.06(-4.80%)
Feb 14, 2023 1.240 1.319 1.210 1.250 183,881 -0.04(-3.10%)
Feb 13, 2023 1.240 1.330 1.168 1.290 243,024 +0.08(+6.61%)
Feb 10, 2023 1.210 1.270 1.160 1.210 136,223 +0.00(+0.00%)
Feb 09, 2023 1.200 1.338 1.200 1.210 280,049 -0.04(-3.20%)
Feb 08, 2023 1.350 1.350 1.210 1.250 163,111 -0.06(-4.58%)
Feb 07, 2023 1.350 1.380 1.290 1.310 222,011 -0.08(-5.76%)
Feb 06, 2023 1.220 1.500 1.200 1.390 890,027 +0.20(+16.81%)
Feb 03, 2023 1.190 1.260 1.150 1.190 293,458 +0.00(+0.00%)
Feb 02, 2023 1.180 1.235 1.150 1.190 465,253 +0.03(+2.59%)
Feb 01, 2023 1.210 1.220 1.100 1.160 208,025 -0.03(-2.52%)
Jan 31, 2023 1.190 1.280 1.150 1.190 433,395 +0.02(+1.71%)
Jan 30, 2023 1.110 1.200 1.070 1.170 289,155 +0.05(+4.46%)
Jan 27, 2023 1.130 1.290 1.090 1.120 180,203 +0.00(+0.00%)
Jan 26, 2023 1.130 1.130 1.060 1.120 82,601 +0.02(+1.36%)
Jan 25, 2023 1.130 1.155 1.040 1.105 44,367 +0.00(+0.45%)
Jan 24, 2023 1.160 1.160 1.000 1.100 283,948 -0.05(-4.35%)
Jan 23, 2023 1.210 1.290 1.150 1.150 77,127 -0.02(-1.71%)
Jan 20, 2023 1.050 1.250 1.050 1.170 61,617 +0.11(+10.38%)
Jan 19, 2023 1.200 1.210 1.060 1.060 33,168 -0.12(-10.17%)
Jan 18, 2023 1.190 1.218 1.090 1.180 81,873 +0.03(+2.61%)
Jan 17, 2023 1.120 1.180 1.100 1.150 27,190 +0.02(+2.22%)
Jan 13, 2023 1.070 1.210 1.070 1.125 166,980 +0.05(+5.14%)
Jan 12, 2023 1.119 1.119 1.060 1.070 17,608 -0.02(-1.83%)
Jan 11, 2023 1.110 1.110 1.000 1.090 109,230 -0.01(-0.91%)
Jan 10, 2023 1.070 1.100 0.9912 1.100 57,453 +0.05(+4.76%)
Jan 09, 2023 1.090 1.090 0.9900 1.050 35,434 +0.03(+2.94%)
Jan 06, 2023 1.140 1.140 1.010 1.020 81,420 -0.07(-6.18%)
Jan 05, 2023 1.060 1.149 1.020 1.087 27,447 +0.04(+3.54%)
Jan 04, 2023 1.050 1.160 1.010 1.050 99,917 -0.01(-0.94%)
Jan 03, 2023 1.170 1.170 1.054 1.060 20,665 -0.09(-7.83%)
Dec 30, 2022 1.130 1.300 1.050 1.150 97,274 +0.00(+0.00%)
Dec 29, 2022 1.170 1.220 1.110 1.150 39,964 +0.02(+1.77%)
Dec 28, 2022 1.220 1.240 1.100 1.130 21,372 -0.11(-8.87%)
Dec 27, 2022 1.270 1.350 1.140 1.240 14,475 -0.08(-6.06%)
Dec 23, 2022 1.360 1.380 1.290 1.320 9,540 -0.03(-2.22%)
Dec 22, 2022 1.440 1.440 1.170 1.350 17,448 -0.03(-2.53%)
Dec 21, 2022 1.380 1.405 1.300 1.385 26,260 +0.01(+0.36%)
Dec 20, 2022 1.450 1.486 1.350 1.380 9,344 -0.10(-6.76%)
Dec 19, 2022 1.500 1.500 1.360 1.480 2,616 -0.05(-3.27%)
Dec 16, 2022 1.380 1.560 1.380 1.530 10,412 +0.11(+7.75%)
Dec 15, 2022 1.330 1.470 1.320 1.420 5,221 -0.08(-5.33%)
Dec 14, 2022 1.370 1.700 1.310 1.500 95,655 +0.12(+8.70%)
Dec 13, 2022 1.370 1.440 1.290 1.380 50,975 +0.02(+1.47%)
Dec 12, 2022 1.400 1.650 1.280 1.360 127,663 -0.17(-11.11%)
Dec 09, 2022 1.400 1.610 1.390 1.530 21,312 +0.08(+5.52%)
Dec 08, 2022 1.480 1.510 1.390 1.450 88,054 +0.01(+0.69%)
Dec 07, 2022 1.460 1.600 1.410 1.440 22,977 -0.12(-7.69%)
Dec 06, 2022 1.540 1.664 1.490 1.560 31,674 +0.00(+0.00%)
Dec 05, 2022 1.690 1.690 1.560 1.560 1,585 -0.10(-6.02%)
Dec 02, 2022 1.670 1.700 1.570 1.660 3,390 +0.06(+3.75%)
Dec 01, 2022 1.500 1.690 1.500 1.600 1,439 +0.11(+7.38%)
Nov 30, 2022 1.470 1.590 1.450 1.490 5,383 +0.05(+3.47%)
Nov 29, 2022 1.527 1.527 1.415 1.440 11,236 +0.01(+0.70%)
Nov 28, 2022 1.660 1.660 1.430 1.430 38,440 -0.19(-11.73%)
Nov 25, 2022 1.480 1.620 1.480 1.620 5,414 -0.02(-1.22%)
Nov 23, 2022 1.570 1.650 1.500 1.640 22,370 -0.02(-1.20%)
Nov 22, 2022 1.570 1.660 1.490 1.660 38,651 +0.07(+4.40%)
Nov 21, 2022 1.617 1.645 1.525 1.590 52,764 -0.16(-9.14%)
Nov 18, 2022 1.710 1.790 1.650 1.750 5,929 +0.02(+1.16%)
Nov 17, 2022 1.790 1.850 1.730 1.730 15,547 +0.00(+0.00%)
Nov 16, 2022 1.720 1.860 1.690 1.730 8,008 -0.01(-0.57%)
Nov 15, 2022 1.890 1.900 1.676 1.740 8,074 -0.10(-5.43%)
Nov 14, 2022 1.850 1.870 1.750 1.840 14,498 -0.04(-2.13%)
Nov 11, 2022 1.760 1.890 1.760 1.880 19,855 +0.09(+5.03%)
Nov 10, 2022 1.774 1.850 1.690 1.790 25,758 +0.01(+0.56%)
Nov 09, 2022 1.600 1.780 1.600 1.780 3,835 +0.01(+0.56%)
Nov 08, 2022 1.544 1.780 1.544 1.770 8,955 +0.01(+0.57%)
Nov 07, 2022 1.770 1.780 1.750 1.760 1,671 +0.03(+1.73%)
Nov 04, 2022 1.710 1.730 1.635 1.730 6,755 +0.02(+1.17%)
Nov 03, 2022 1.651 1.730 1.651 1.710 1,485 +0.05(+3.01%)
Nov 02, 2022 1.770 1.780 1.660 1.660 5,891 -0.09(-5.14%)
Nov 01, 2022 1.750 1.780 1.720 1.750 2,618 -0.05(-2.78%)
Oct 31, 2022 1.880 1.880 1.717 1.800 28,431 +0.11(+6.51%)
Oct 28, 2022 1.552 1.710 1.552 1.690 6,936 +0.02(+1.20%)
Oct 27, 2022 1.620 1.720 1.580 1.670 22,480 +0.14(+9.15%)
Oct 26, 2022 1.620 1.820 1.510 1.530 91,120 -0.03(-1.92%)
Oct 25, 2022 1.550 1.750 1.550 1.560 25,714 -0.00(-0.17%)
Oct 24, 2022 1.563 1.563 1.563 1.563 992 -0.17(-9.67%)
Oct 21, 2022 1.570 1.760 1.570 1.730 27,466 +0.09(+5.49%)
Oct 20, 2022 1.700 1.730 1.550 1.640 11,132 -0.08(-4.65%)
Oct 19, 2022 1.780 1.780 1.620 1.720 8,126 +0.02(+1.18%)
Oct 18, 2022 1.680 1.700 1.670 1.700 9,241 +0.00(+0.00%)
Oct 17, 2022 1.580 1.710 1.488 1.700 7,533 +0.11(+6.92%)
Oct 14, 2022 1.510 1.600 1.410 1.590 28,078 +0.08(+5.30%)
Oct 13, 2022 1.480 1.790 1.480 1.510 12,609 -0.06(-3.82%)
Oct 12, 2022 1.510 1.600 1.505 1.570 13,781 +0.08(+5.37%)
Oct 11, 2022 1.550 1.802 1.440 1.490 33,143 -0.09(-5.70%)
Oct 10, 2022 1.730 1.740 1.580 1.580 5,182 -0.17(-9.71%)
Oct 07, 2022 1.800 1.845 1.748 1.750 7,577 -0.09(-4.89%)
Oct 06, 2022 1.780 1.868 1.629 1.840 5,438 +0.01(+0.55%)
Oct 05, 2022 1.770 1.830 1.690 1.830 15,179 +0.06(+3.39%)
Oct 04, 2022 1.610 1.780 1.610 1.770 25,376 +0.16(+9.94%)
Oct 03, 2022 1.610 1.630 1.530 1.610 90,885 +0.00(+0.00%)
Sep 30, 2022 1.600 1.655 1.520 1.610 47,117 +0.00(+0.00%)
Sep 29, 2022 1.570 1.620 1.500 1.610 52,724 -0.01(-0.62%)
Sep 28, 2022 1.590 1.719 1.502 1.620 67,532 +0.13(+8.72%)
Sep 27, 2022 1.410 1.590 1.410 1.490 45,048 +0.09(+6.43%)
Sep 26, 2022 1.560 1.690 1.380 1.400 82,444 -0.17(-10.83%)
Sep 23, 2022 1.550 1.740 1.490 1.570 56,452 -0.03(-1.88%)
Sep 22, 2022 1.440 1.730 1.440 1.600 90,046 +0.20(+14.29%)
Sep 21, 2022 1.620 1.640 1.400 1.400 239,933 -0.21(-13.04%)
Sep 20, 2022 1.620 1.707 1.580 1.610 54,524 -0.03(-1.83%)
Sep 19, 2022 1.690 1.780 1.610 1.640 117,254 -0.05(-2.96%)
Sep 16, 2022 1.750 1.790 1.620 1.690 132,931 -0.08(-4.52%)
Sep 15, 2022 1.910 1.940 1.760 1.770 91,412 -0.10(-5.35%)
Sep 14, 2022 1.900 1.910 1.820 1.870 48,239 +0.04(+2.19%)
Sep 13, 2022 1.980 1.980 1.830 1.830 63,786 -0.11(-5.67%)
Sep 12, 2022 2.020 2.100 1.910 1.940 127,981 -0.07(-3.48%)
Sep 09, 2022 2.080 2.160 1.920 2.010 168,742 +0.00(+0.00%)
Sep 08, 2022 2.010 2.060 1.950 2.010 139,070 -0.05(-2.19%)
Sep 07, 2022 2.090 2.160 1.940 2.055 134,345 -0.07(-3.52%)
Sep 06, 2022 2.230 2.230 2.090 2.130 39,420 -0.12(-5.33%)
Sep 02, 2022 2.420 2.450 2.200 2.250 102,478 -0.20(-8.16%)
Sep 01, 2022 2.490 2.490 2.290 2.450 112,022 -0.06(-2.39%)
Aug 31, 2022 2.390 2.580 2.335 2.510 323,508 +0.14(+5.91%)
Aug 30, 2022 2.070 2.375 2.070 2.370 554,015 +0.26(+12.32%)
Aug 29, 2022 2.170 2.170 2.000 2.110 487,178 -0.06(-2.76%)
Aug 26, 2022 2.010 2.170 1.910 2.170 403,335 +0.16(+7.96%)
Aug 25, 2022 2.010 2.095 1.940 2.010 330,949 +0.01(+0.50%)
Aug 24, 2022 2.000 2.000 1.910 2.000 59,858 +0.01(+0.50%)
Aug 23, 2022 1.920 2.000 1.900 1.990 147,541 +0.08(+4.19%)
Aug 22, 2022 2.010 2.030 1.900 1.910 90,752 -0.06(-3.05%)
Aug 19, 2022 2.120 2.140 1.970 1.970 188,208 -0.20(-9.22%)
Aug 18, 2022 2.270 2.270 2.160 2.170 61,422 -0.11(-4.82%)
Aug 17, 2022 2.250 2.310 2.210 2.280 50,943 -0.03(-1.30%)
Aug 16, 2022 2.580 2.829 2.230 2.310 294,219 -0.27(-10.47%)
Aug 15, 2022 2.560 2.650 2.390 2.580 221,641 +0.09(+3.61%)
Aug 12, 2022 2.320 2.830 2.290 2.490 401,535 +0.21(+9.21%)
Aug 11, 2022 2.230 2.320 2.120 2.280 35,199 +0.06(+2.70%)
Aug 10, 2022 2.170 2.220 2.030 2.220 160,822 +0.15(+7.25%)
Aug 09, 2022 2.270 2.440 2.010 2.070 136,371 -0.17(-7.59%)
Aug 08, 2022 2.120 2.330 2.120 2.240 173,494 +0.15(+7.18%)
Aug 05, 2022 2.050 2.100 1.970 2.090 73,762 +0.03(+1.46%)
Aug 04, 2022 2.010 2.120 1.910 2.060 58,089 +0.01(+0.49%)
Aug 03, 2022 1.950 2.090 1.745 2.050 385,945 +0.18(+9.63%)
Aug 02, 2022 2.000 2.100 1.710 1.870 139,910 -0.19(-9.22%)
Aug 01, 2022 2.170 2.220 2.000 2.060 127,829 -0.19(-8.44%)
Jul 29, 2022 2.190 2.310 2.080 2.250 64,670 +0.11(+5.14%)
Jul 28, 2022 2.180 2.180 2.040 2.140 105,503 -0.10(-4.46%)
Jul 27, 2022 2.460 2.460 1.910 2.240 448,421 -0.22(-8.94%)
Jul 26, 2022 1.980 2.770 1.980 2.460 500,279 +0.36(+17.14%)
Jul 25, 2022 1.960 2.490 1.960 2.100 447,499 +0.15(+7.69%)
Jul 22, 2022 2.050 2.140 1.900 1.950 92,151 -0.18(-8.45%)
Jul 21, 2022 2.050 2.150 2.020 2.130 88,912 +0.11(+5.45%)
Jul 20, 2022 2.120 2.200 2.010 2.020 115,647 -0.04(-1.94%)
Jul 19, 2022 2.150 2.188 2.000 2.060 51,412 -0.04(-1.90%)
Jul 18, 2022 2.040 2.220 2.000 2.100 38,905 +0.12(+6.06%)
Jul 15, 2022 2.200 2.202 1.950 1.980 20,665 -0.03(-1.49%)
Jul 14, 2022 2.040 2.130 1.930 2.010 44,851 -0.09(-4.29%)
Jul 13, 2022 2.020 2.190 1.960 2.100 73,192 +0.04(+1.94%)
Jul 12, 2022 2.270 2.330 2.020 2.060 207,683 -0.25(-10.82%)
Jul 11, 2022 2.380 2.460 2.060 2.310 123,791 -0.11(-4.55%)
Jul 08, 2022 2.230 2.640 2.060 2.420 178,934 +0.12(+5.22%)
Jul 07, 2022 2.000 2.325 1.960 2.300 207,855 +0.37(+19.17%)
Jul 06, 2022 2.100 2.260 1.900 1.930 36,769 -0.19(-8.96%)
Jul 05, 2022 2.050 2.320 2.010 2.120 103,231 -0.03(-1.40%)
Jul 01, 2022 2.060 2.200 1.840 2.150 80,307 +0.04(+1.90%)
Jun 30, 2022 2.100 2.255 1.870 2.110 115,157 +0.04(+1.93%)
Jun 29, 2022 2.230 2.410 2.010 2.070 68,944 -0.16(-7.17%)
Jun 28, 2022 2.330 2.350 2.160 2.230 61,100 -0.04(-1.76%)
Jun 27, 2022 2.480 2.550 2.240 2.270 59,525 -0.23(-9.20%)
Jun 24, 2022 2.630 2.720 2.410 2.500 79,918 -0.13(-4.94%)
Jun 23, 2022 2.450 2.700 2.300 2.630 131,486 +0.23(+9.58%)
Jun 22, 2022 2.830 2.850 2.270 2.400 219,330 -0.16(-6.25%)
Jun 21, 2022 2.780 2.805 2.510 2.560 134,074 -0.12(-4.48%)
Jun 17, 2022 2.580 2.850 2.580 2.680 105,287 +0.10(+3.88%)
Jun 16, 2022 2.700 3.190 2.410 2.580 347,353 -0.22(-7.86%)
Jun 15, 2022 2.950 3.255 2.800 2.800 196,931 -0.12(-4.11%)
Jun 14, 2022 2.900 3.205 2.700 2.920 360,070 -0.03(-1.02%)
Jun 13, 2022 3.230 3.300 2.920 2.950 285,682 -0.35(-10.61%)
Jun 10, 2022 3.380 3.410 3.255 3.300 74,235 -0.07(-2.08%)
Jun 09, 2022 3.510 3.510 3.350 3.370 49,031 -0.14(-3.99%)
Jun 08, 2022 3.560 3.560 3.400 3.510 236,055 -0.07(-1.96%)
Jun 07, 2022 3.610 3.610 3.520 3.580 37,691 -0.02(-0.56%)
Jun 06, 2022 3.700 3.710 3.520 3.600 208,419 -0.07(-1.91%)
Jun 03, 2022 3.700 3.750 3.560 3.670 29,530 -0.07(-1.87%)
Jun 02, 2022 3.790 4.240 3.690 3.740 316,869 -0.04(-1.06%)
Jun 01, 2022 3.810 3.811 3.620 3.780 81,508 +0.02(+0.53%)
May 31, 2022 3.960 4.030 3.730 3.760 170,546 -0.18(-4.57%)
May 27, 2022 3.870 3.990 3.630 3.940 167,938 +0.05(+1.29%)
May 26, 2022 4.040 4.125 3.810 3.890 136,088 -0.16(-3.95%)
May 25, 2022 4.150 4.300 3.980 4.050 148,185 -0.12(-2.88%)
May 24, 2022 4.290 4.500 4.085 4.170 102,734 -0.22(-5.01%)
May 23, 2022 4.380 4.475 4.157 4.390 29,746 +0.08(+1.86%)
May 20, 2022 4.480 4.500 4.075 4.310 84,382 -0.13(-2.93%)
May 19, 2022 4.330 4.500 4.220 4.440 33,811 +0.08(+1.83%)
May 18, 2022 4.470 5.080 4.074 4.360 254,922 -0.15(-3.33%)
May 17, 2022 4.550 4.960 4.420 4.510 120,422 +0.07(+1.58%)
May 16, 2022 4.440 4.620 4.355 4.440 69,256 -0.03(-0.67%)
May 13, 2022 4.250 4.660 4.250 4.470 69,844 +0.29(+6.94%)
May 12, 2022 4.660 4.750 4.110 4.180 129,229 -0.39(-8.53%)
May 11, 2022 4.680 4.680 4.390 4.570 79,467 -0.03(-0.65%)
May 10, 2022 4.700 4.880 4.402 4.600 153,747 -0.11(-2.34%)
May 09, 2022 5.720 5.720 4.370 4.710 214,382 -0.94(-16.64%)
May 06, 2022 6.100 6.310 5.580 5.650 128,887 -0.44(-7.22%)
May 05, 2022 6.690 6.840 6.040 6.090 179,206 -0.46(-7.02%)
May 04, 2022 6.350 6.810 6.050 6.550 236,420 +0.26(+4.13%)
May 03, 2022 6.360 6.570 6.210 6.290 81,728 -0.14(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.